株価チャート
2017/11/01~2018/03/30
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2018 |
03/30 | 514 | 516 | 507 | 515 | +0.39% | 53,000 | 81億9361万 | +0.39% | 392.04 | 1.89 |
03/29 | 500 | 513 | 500 | 513 | +3.01% | 117,000 | 81億6179万 | 0% | 390.52 | 1.88 |
03/28 | 486 | 499 | 486 | 498 | +1.43% | 66,800 | 79億2315万 | -2.73% | 379.1 | 1.83 |
03/27 | 498 | 502 | 484 | 491 | -1.21% | 168,800 | 78億1178万 | -4.29% | 373.77 | 1.8 |
03/26 | 492 | 497 | 477 | 497 | 0% | 229,700 | 79億724万 | -3.12% | 378.34 | 1.83 |
03/23 | 500 | 508 | 490 | 497 | -3.68% | 261,700 | 79億724万 | -3.31% | 378.34 | 1.83 |
03/22 | 518 | 521 | 508 | 516 | +1.57% | 197,000 | 78億1840万 | +0.39% | 374.09 | 1.81 |
03/20 | 506 | 511 | 503 | 508 | -1.55% | 76,200 | 76億9718万 | -0.97% | 368.29 | 1.78 |
03/19 | 520 | 520 | 503 | 516 | -0.19% | 144,600 | 78億1840万 | +0.58% | 374.09 | 1.81 |
03/16 | 525 | 525 | 513 | 517 | -0.77% | 124,900 | 78億3355万 | +0.78% | 374.81 | 1.81 |
03/15 | 528 | 529 | 518 | 521 | -1.33% | 161,800 | 78億9416万 | +1.36% | 377.71 | 1.82 |
03/14 | 517 | 529 | 514 | 528 | +1.73% | 154,300 | 80億22万 | +2.92% | 382.79 | 1.85 |
03/13 | 518 | 527 | 511 | 519 | +0.58% | 243,300 | 78億6385万 | +1.17% | 376.26 | 1.82 |
03/12 | 512 | 517 | 504 | 516 | +1.38% | 105,000 | 78億1840万 | +0.19% | 374.09 | 1.81 |
03/09 | 516 | 516 | 503 | 509 | +0.59% | 118,200 | 77億1233万 | -1.55% | 369.01 | 1.78 |
03/08 | 508 | 514 | 502 | 506 | -0.78% | 127,400 | 76億6688万 | -2.88% | 366.84 | 1.77 |
03/07 | 507 | 511 | 499 | 510 | +0.59% | 139,500 | 77億2748万 | -2.67% | 369.74 | 1.78 |
03/06 | 507 | 511 | 502 | 507 | +1.6% | 134,000 | 76億8203万 | -3.98% | 367.56 | 1.77 |
03/05 | 519 | 519 | 499 | 499 | -3.85% | 143,500 | 75億6081万 | -6.03% | 361.76 | 1.75 |
03/02 | 521 | 522 | 512 | 519 | -2.08% | 131,900 | 78億6385万 | -3.17% | 376.26 | 1.82 |
03/01 | 526 | 535 | 523 | 530 | 0% | 68,700 | 80億3052万 | -1.67% | 384.24 | 1.85 |
02/28 | 520 | 530 | 519 | 530 | +0.95% | 89,000 | 80億3052万 | -2.21% | 384.24 | 1.85 |
02/27 | 528 | 530 | 520 | 525 | -0.38% | 79,700 | 79億5476万 | -3.67% | 380.61 | 1.84 |
02/26 | 515 | 532 | 514 | 527 | +2.73% | 164,500 | 79億8507万 | -4.01% | 382.06 | 1.84 |
02/23 | 503 | 514 | 502 | 513 | +2.19% | 126,800 | 77億7294万 | -6.9% | 371.91 | 1.79 |
02/22 | 505 | 506 | 500 | 502 | -0.59% | 133,400 | 76億627万 | -9.39% | 363.94 | 1.76 |
02/21 | 507 | 509 | 503 | 505 | -0.39% | 269,500 | 75億780万 | -9.5% | 359.23 | 1.73 |
02/20 | 508 | 518 | 504 | 507 | 0% | 366,000 | 75億3753万 | -9.79% | 360.65 | 1.74 |
02/19 | 507 | 510 | 504 | 507 | +0.2% | 170,900 | 75億3753万 | -10.42% | 360.65 | 1.74 |
02/16 | 507 | 510 | 502 | 506 | -0.2% | 162,000 | 75億2267万 | -11.38% | 359.94 | 1.74 |
02/15 | 502 | 511 | 499 | 507 | +1.2% | 160,900 | 75億3753万 | -11.83% | 360.65 | 1.74 |
02/14 | 507 | 513 | 496 | 501 | -1.76% | 129,900 | 74億4833万 | -13.47% | 356.38 | 1.72 |
02/13 | 523 | 523 | 509 | 510 | -0.97% | 100,900 | 75億8213万 | -12.52% | 362.78 | 1.75 |
02/09 | 500 | 516 | 499 | 515 | -2.28% | 170,800 | 76億5647万 | -11.97% | 366.34 | 1.77 |
02/08 | 510 | 530 | 510 | 527 | +2.93% | 178,500 | 78億3487万 | -10.37% | 374.87 | 1.81 |
02/07 | 533 | 533 | 512 | 512 | -0.58% | 272,800 | 76億1187万 | -13.07% | 364.2 | 1.76 |
02/06 | 542 | 543 | 488 | 515 | -8.2% | 714,800 | 76億5647万 | -12.86% | 366.34 | 1.77 |
02/05 | 550 | 615 | 546 | 561 | -4.27% | 1,193,600 | 83億4035万 | -5.56% | 399.06 | 1.93 |
02/02 | 594 | 619 | 585 | 586 | -1.01% | 546,700 | 87億1202万 | -1.35% | 416.84 | 2.01 |
02/01 | 591 | 598 | 590 | 592 | -0.17% | 127,300 | 88億122万 | -0.17% | 421.11 | 2.03 |
01/31 | 587 | 594 | 587 | 593 | -0.17% | 111,700 | 88億1609万 | +0.17% | 421.82 | 2.04 |
01/30 | 600 | 603 | 587 | 594 | -1% | 194,200 | 88億3096万 | +0.34% | 422.53 | 2.04 |
01/29 | 613 | 614 | 600 | 600 | -1.64% | 181,800 | 89億2016万 | +1.52% | 426.8 | 2.06 |
01/26 | 612 | 618 | 606 | 610 | +0.33% | 256,100 | 90億6883万 | +3.21% | 433.92 | 2.09 |
01/25 | 605 | 613 | 602 | 608 | +0.5% | 128,400 | 90億3910万 | +3.05% | 432.49 | 2.09 |
01/24 | 604 | 611 | 598 | 605 | +0.33% | 203,900 | 89億9449万 | +2.54% | 430.36 | 2.08 |
01/23 | 608 | 614 | 601 | 603 | -0.82% | 207,500 | 89億6476万 | +2.38% | 428.94 | 2.07 |
01/22 | 592 | 609 | 589 | 608 | +3.05% | 223,100 | 89億3938万 | +3.4% | 427.72 | 2.06 |
01/19 | 613 | 615 | 588 | 590 | -0.67% | 720,800 | 86億7473万 | +0.51% | 415.06 | 2 |
01/18 | 592 | 600 | 586 | 594 | +0.85% | 163,700 | 87億3354万 | +1.19% | 417.87 | 2.02 |
01/17 | 602 | 604 | 587 | 589 | -3.44% | 251,900 | 86億6003万 | +0.34% | 414.36 | 2 |
01/16 | 619 | 621 | 600 | 610 | -1.29% | 186,000 | 89億6879万 | +3.74% | 429.13 | 2.07 |
01/15 | 622 | 625 | 610 | 618 | 0% | 214,100 | 90億8641万 | +5.28% | 434.76 | 2.1 |
01/12 | 605 | 621 | 603 | 618 | +2.49% | 255,800 | 90億8641万 | +5.46% | 434.76 | 2.1 |
01/11 | 605 | 611 | 600 | 603 | -0.66% | 178,900 | 88億6587万 | +2.9% | 424.2 | 2.05 |
01/10 | 593 | 607 | 591 | 607 | +1.85% | 183,700 | 89億2468万 | +3.58% | 427.02 | 2.06 |
01/09 | 578 | 597 | 577 | 596 | +3.47% | 238,100 | 87億6295万 | +1.71% | 419.28 | 2.02 |
01/05 | 578 | 579 | 573 | 576 | +0.52% | 94,700 | 84億6889万 | -1.87% | 405.21 | 1.96 |
01/04 | 570 | 578 | 570 | 573 | +0.7% | 153,400 | 84億2478万 | -2.72% | 403.1 | 1.95 |
2017 |
12/29 | 566 | 572 | 565 | 569 | +1.07% | 105,800 | 84億5928万 | -3.56% | 404.75 | 1.95 |
12/28 | 571 | 573 | 563 | 563 | -1.75% | 148,900 | 83億7008万 | -4.9% | 400.48 | 1.93 |
12/27 | 560 | 575 | 559 | 573 | +2.14% | 184,500 | 85億1875万 | -3.54% | 407.6 | 1.97 |
12/26 | 561 | 565 | 559 | 561 | -0.71% | 286,900 | 83億4035万 | -5.71% | 399.06 | 1.93 |
12/25 | 577 | 580 | 565 | 565 | -2.08% | 312,100 | 83億9982万 | -5.52% | 401.91 | 1.94 |
12/22 | 583 | 595 | 577 | 577 | -1.54% | 491,100 | 85億7822万 | -3.83% | 410.44 | 1.98 |
12/21 | 590 | 592 | 586 | 586 | +0.34% | 163,600 | 86億537万 | -2.5% | 411.74 | 1.99 |
12/20 | 590 | 590 | 584 | 584 | 0% | 127,700 | 85億7600万 | -2.99% | 410.33 | 1.98 |
12/19 | 594 | 597 | 583 | 584 | -1.68% | 229,500 | 85億7600万 | -3.15% | 410.33 | 1.98 |
12/18 | 598 | 600 | 593 | 594 | +0.17% | 185,300 | 87億2285万 | -1.66% | 417.36 | 2.01 |
12/15 | 591 | 596 | 587 | 593 | +1.37% | 234,700 | 87億817万 | -1.98% | 416.66 | 2.01 |
12/14 | 584 | 589 | 584 | 585 | -0.51% | 98,100 | 85億9069万 | -3.47% | 411.04 | 1.98 |
12/13 | 587 | 590 | 583 | 588 | +0.17% | 101,000 | 86億3474万 | -3.13% | 413.15 | 1.99 |
12/12 | 593 | 593 | 587 | 587 | -1.01% | 141,500 | 86億2006万 | -3.45% | 412.44 | 1.99 |
12/11 | 595 | 598 | 593 | 593 | -0.17% | 92,500 | 87億817万 | -2.63% | 416.66 | 2.01 |
12/08 | 600 | 600 | 594 | 594 | +0.17% | 88,900 | 87億2285万 | -2.62% | 417.36 | 2.01 |
12/07 | 610 | 612 | 591 | 593 | +0.51% | 301,100 | 87億817万 | -2.95% | 416.66 | 2.01 |
12/06 | 605 | 605 | 584 | 590 | -2.16% | 334,500 | 86億6411万 | -3.75% | 414.55 | 2 |
12/05 | 607 | 609 | 602 | 603 | -0.82% | 155,400 | 88億5501万 | -1.95% | 423.68 | 2.04 |
12/04 | 610 | 612 | 608 | 608 | -0.16% | 69,200 | 89億2844万 | -1.14% | 427.2 | 2.06 |
12/01 | 613 | 613 | 609 | 609 | -0.33% | 40,800 | 89億4312万 | -1.14% | 427.9 | 2.06 |
11/30 | 616 | 616 | 609 | 611 | -0.81% | 85,400 | 89億7249万 | -0.97% | 429.31 | 2.07 |
11/29 | 617 | 623 | 616 | 616 | -0.32% | 64,600 | 90億4592万 | -0.32% | 432.82 | 2.09 |
11/28 | 617 | 623 | 610 | 618 | +0.65% | 110,600 | 90億7529万 | +0.16% | 434.22 | 2.1 |
11/27 | 614 | 615 | 611 | 614 | +0.82% | 100,300 | 90億1655万 | -0.49% | 431.41 | 2.08 |
11/24 | 607 | 613 | 606 | 609 | 0% | 54,400 | 89億4312万 | -1.3% | 427.9 | 2.06 |
11/22 | 620 | 620 | 608 | 609 | -1.14% | 115,500 | 89億4312万 | -1.3% | 427.9 | 2.06 |
11/21 | 625 | 626 | 614 | 616 | -0.65% | 104,500 | 90億896万 | -0.16% | 431.05 | 2.08 |
11/20 | 616 | 623 | 614 | 620 | +0.65% | 98,000 | 90億6746万 | +0.49% | 433.85 | 2.09 |
11/17 | 610 | 623 | 610 | 616 | +1.32% | 149,800 | 90億896万 | 0% | 431.05 | 2.08 |
11/16 | 603 | 612 | 603 | 608 | +0.83% | 65,500 | 88億9196万 | -1.3% | 425.45 | 2.05 |
11/15 | 609 | 615 | 600 | 603 | -1.15% | 144,400 | 88億1883万 | -2.27% | 421.95 | 2.04 |
11/14 | 613 | 616 | 609 | 610 | -0.33% | 97,000 | 89億2121万 | -1.29% | 426.85 | 2.06 |
11/13 | 611 | 615 | 610 | 612 | -0.65% | 75,900 | 89億5046万 | -1.13% | 428.25 | 2.07 |
11/10 | 615 | 619 | 612 | 616 | +0.16% | 87,300 | 90億896万 | -0.65% | 431.05 | 2.08 |
11/09 | 620 | 623 | 608 | 615 | -0.65% | 155,100 | 89億9433万 | -0.97% | 430.35 | 2.08 |
11/08 | 616 | 619 | 614 | 619 | +0.81% | 77,800 | 90億5283万 | -0.48% | 433.15 | 2.09 |
11/07 | 618 | 625 | 609 | 614 | +0.82% | 192,300 | 89億7971万 | -1.6% | 429.65 | 2.07 |
11/06 | 614 | 621 | 608 | 609 | -0.49% | 122,900 | 89億658万 | -2.56% | 426.15 | 2.06 |
11/02 | 625 | 631 | 611 | 612 | -2.86% | 229,700 | 89億5046万 | -2.39% | 428.25 | 2.07 |
11/01 | 635 | 637 | 626 | 630 | -0.79% | 156,300 | 92億1371万 | +0.16% | 440.85 | 2.13 |